利君股份 (002651) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.16	11.19	0.03	0.27%	11.08	11.21	84620	9460	1.50%
2025-10-30	11.30	11.16	-0.23	-2.02%	11.15	11.30	145973	16331	2.58%
2025-10-29	11.52	11.39	-0.13	-1.13%	11.30	11.53	142947	16235	2.53%
2025-10-28	11.28	11.52	0.21	1.86%	11.22	11.65	234689	26905	4.15%
2025-10-27	11.29	11.31	0.02	0.18%	11.18	11.35	132606	14947	2.35%
2025-10-24	11.20	11.29	0.13	1.16%	11.20	11.45	152953	17352	2.70%
2025-10-23	11.19	11.16	-0.05	-0.45%	11.01	11.19	104034	11537	1.84%
2025-10-22	11.21	11.21	-0.05	-0.44%	11.15	11.30	109246	12248	1.93%
2025-10-21	11.20	11.26	0.07	0.63%	11.14	11.29	116671	13114	2.06%
2025-10-20	11.29	11.19	-0.14	-1.24%	11.13	11.43	184822	20763	3.27%
2025-10-17	11.70	11.33	-0.53	-4.47%	11.32	11.79	294944	33975	5.22%
2025-10-16	11.81	11.86	0.47	4.13%	11.70	12.38	462834	55529	8.19%
2025-10-15	11.47	11.39	-0.17	-1.47%	11.14	11.54	192413	21747	3.40%
2025-10-14	11.86	11.56	-0.44	-3.67%	11.52	11.90	351888	41135	6.22%
2025-10-13	11.27	12.00	0.35	3.00%	11.09	12.08	465531	55273	8.23%
2025-10-10	11.36	11.65	0.30	2.64%	11.21	11.78	391868	45364	6.93%
2025-10-09	11.20	11.35	0.08	0.71%	11.05	11.36	189462	21226	3.35%
2025-09-30	11.10	11.27	0.18	1.62%	11.07	11.34	234379	26359	4.14%
2025-09-29	11.26	11.09	-0.27	-2.38%	10.90	11.29	240828	26612	4.26%
2025-09-26	11.09	11.36	0.30	2.71%	10.98	11.79	388203	44507	6.87%
2025-09-25	11.22	11.06	-0.21	-1.86%	11.06	11.29	128864	14363	2.28%
2025-09-24	11.02	11.27	0.16	1.44%	10.91	11.28	142621	15922	2.52%
2025-09-23	11.38	11.11	-0.26	-2.29%	10.85	11.48	230195	25415	4.07%
2025-09-22	11.36	11.37	-0.10	-0.87%	11.20	11.43	182692	20630	3.23%
2025-09-19	11.36	11.47	0.11	0.97%	11.34	11.85	272028	31529	4.81%
2025-09-18	11.63	11.36	-0.26	-2.24%	11.30	11.75	260993	30181	4.62%
2025-09-17	11.70	11.62	-0.15	-1.27%	11.58	11.75	184122	21433	3.26%
2025-09-16	11.61	11.77	0.13	1.12%	11.50	11.77	189578	22064	3.35%
2025-09-15	11.86	11.64	-0.21	-1.77%	11.61	11.88	207967	24292	3.68%
2025-09-12	11.81	11.85	0.07	0.59%	11.64	11.98	354953	41978	6.28%
2025-09-11	11.47	11.78	0.31	2.70%	11.36	11.90	313582	36619	5.55%
2025-09-10	11.43	11.47	0.10	0.88%	11.42	11.65	200018	23033	3.54%
2025-09-09	11.75	11.37	-0.41	-3.48%	11.32	11.75	259615	29903	4.59%
2025-09-08	11.97	11.78	-0.19	-1.59%	11.60	11.99	305759	36022	5.41%
2025-09-05	11.65	11.97	0.16	1.35%	11.41	11.98	350398	41082	6.20%
2025-09-04	12.39	11.81	-1.13	-8.73%	11.65	12.43	525751	63292	9.30%
2025-09-03	14.32	12.94	-1.44	-10.01%	12.94	14.34	458588	61434	8.11%
2025-09-02	14.36	14.38	-0.15	-1.03%	13.92	14.62	365695	51923	6.47%
2025-09-01	14.85	14.53	-0.47	-3.13%	14.33	14.85	495079	71787	8.76%
2025-08-29	14.10	15.00	0.95	6.76%	13.89	15.09	810632	117805	14.34%
2025-08-28	13.81	14.05	0.10	0.72%	13.45	14.06	516389	71441	9.13%
2025-08-27	14.48	13.95	-0.78	-5.30%	13.93	14.68	715383	102453	12.65%
2025-08-26	14.60	14.73	-0.56	-3.66%	14.44	15.22	790943	116710	13.99%
2025-08-25	16.64	15.29	-0.59	-3.72%	15.21	16.67	1374908	218895	24.31%
2025-08-22	15.13	15.88	0.68	4.47%	13.70	16.37	1528051	231244	27.02%
2025-08-21	13.69	15.20	1.38	9.99%	13.52	15.20	1057678	153273	18.70%
2025-08-20	13.08	13.82	0.69	5.26%	13.00	14.40	869740	119519	15.38%
2025-08-19	13.27	13.13	-0.13	-0.98%	13.01	13.35	415154	54709	7.34%
2025-08-18	12.95	13.26	0.36	2.79%	12.95	13.35	497454	65700	8.80%
2025-08-15	12.75	12.90	0.09	0.70%	12.58	12.92	405610	51992	7.17%
2025-08-14	13.25	12.81	-0.89	-6.50%	12.70	13.30	765506	98569	13.54%
2025-08-13	13.26	13.70	0.39	2.93%	13.20	14.13	714224	98096	12.63%
2025-08-12	13.57	13.31	-0.39	-2.85%	13.21	13.85	577112	77233	10.21%
2025-08-11	13.42	13.70	0.08	0.59%	13.42	13.93	626936	86076	11.09%
2025-08-08	13.65	13.62	-0.43	-3.06%	13.50	14.37	756052	104010	13.37%
2025-08-07	14.86	14.05	-0.70	-4.75%	13.71	14.88	1162495	164783	20.56%
2025-08-06	13.42	14.75	1.34	9.99%	13.30	14.75	1318300	187582	23.31%
2025-08-05	13.39	13.41	0.47	3.63%	13.21	13.98	1541500	207945	27.26%
2025-08-04	11.70	12.94	1.18	10.03%	11.55	12.94	725732	91410	12.83%
2025-08-01	12.18	11.76	-0.48	-3.92%	11.65	12.18	344415	40750	6.09%
2025-07-31	11.97	12.24	0.15	1.24%	11.90	12.36	338549	41211	5.99%
2025-07-30	12.42	12.09	-0.33	-2.66%	12.00	12.60	458616	56370	8.11%
2025-07-29	12.18	12.42	0.23	1.89%	12.06	12.48	459569	56613	8.13%
2025-07-28	11.98	12.19	0.19	1.58%	11.95	12.25	313305	38087	5.54%
2025-07-25	12.10	12.00	-0.10	-0.83%	11.88	12.12	248396	29707	4.39%